Identifier on OKEx: CVX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
4.2324 USD |
2,274.8211 CVX |
4.4900 USD |
3.8380 USD |
4.6000 USD |
4.1350 USD |
| 2025-07-17 |
4.7295 USD |
4,033.8761 CVX |
4.9660 USD |
4.2620 USD |
5.2320 USD |
4.3850 USD |
| 2025-07-16 |
4.7892 USD |
3,523.8984 CVX |
4.2870 USD |
4.2760 USD |
4.9660 USD |
4.8540 USD |
| 2025-07-15 |
3.9486 USD |
1,156.6432 CVX |
3.8200 USD |
3.8160 USD |
4.2200 USD |
4.1160 USD |
| 2025-07-14 |
3.8683 USD |
1,862.2856 CVX |
3.6520 USD |
3.6520 USD |
4.0300 USD |
4.0050 USD |
| 2025-07-13 |
3.4440 USD |
1,605.8721 CVX |
3.1280 USD |
3.1280 USD |
3.6270 USD |
3.5430 USD |
| 2025-07-12 |
3.0518 USD |
370.0332 CVX |
3.0080 USD |
3.0080 USD |
3.1770 USD |
3.1210 USD |
| 2025-07-11 |
3.1563 USD |
1,181.7135 CVX |
2.9610 USD |
2.9610 USD |
3.2780 USD |
3.1720 USD |
| 2025-07-10 |
2.7896 USD |
2,938.1407 CVX |
2.6360 USD |
2.6360 USD |
3.0160 USD |
3.0160 USD |
| 2025-07-09 |
2.5763 USD |
604.0106 CVX |
2.4710 USD |
2.4670 USD |
2.6560 USD |
2.6560 USD |
| 2025-07-08 |
2.3724 USD |
261.0389 CVX |
2.3710 USD |
2.3710 USD |
2.4220 USD |
2.4220 USD |
| 2025-07-07 |
2.3245 USD |
197.1747 CVX |
2.3290 USD |
2.3210 USD |
2.3370 USD |
2.3370 USD |
| 2025-07-06 |
2.3357 USD |
536.5568 CVX |
2.1600 USD |
2.1600 USD |
2.3880 USD |
2.3820 USD |
| 2025-07-04 |
2.2899 USD |
170.7867 CVX |
2.3060 USD |
2.2860 USD |
2.3060 USD |
2.2860 USD |
| 2025-07-03 |
2.3841 USD |
28.2468 CVX |
2.3990 USD |
2.3390 USD |
2.4220 USD |
2.3390 USD |
| 2025-07-02 |
2.2663 USD |
27.9965 CVX |
2.1660 USD |
2.1660 USD |
2.3610 USD |
2.3610 USD |
| 2025-07-01 |
2.2123 USD |
416.0259 CVX |
2.2800 USD |
2.2020 USD |
2.2800 USD |
2.2020 USD |
| 2025-06-30 |
2.3443 USD |
59.6170 CVX |
2.3390 USD |
2.3390 USD |
2.3450 USD |
2.3450 USD |
| 2025-06-29 |
2.4220 USD |
6.6045 CVX |
2.4220 USD |
2.4220 USD |
2.4220 USD |
2.4220 USD |
| 2025-06-27 |
2.3736 USD |
46.3578 CVX |
2.3390 USD |
2.3390 USD |
2.4040 USD |
2.3660 USD |
| 2025-06-26 |
2.4230 USD |
32.1021 CVX |
2.3990 USD |
2.3990 USD |
2.4290 USD |
2.4290 USD |
| 2025-06-25 |
2.6074 USD |
207.7785 CVX |
2.6470 USD |
2.4610 USD |
2.6470 USD |
2.4610 USD |
| 2025-06-24 |
2.6529 USD |
195.9139 CVX |
2.6110 USD |
2.6110 USD |
2.7010 USD |
2.7010 USD |
| 2025-06-23 |
2.5055 USD |
2,415.9567 CVX |
2.3770 USD |
2.3390 USD |
2.6490 USD |
2.6170 USD |
| 2025-06-22 |
2.3501 USD |
26.7690 CVX |
2.4220 USD |
2.2800 USD |
2.4220 USD |
2.3610 USD |
| 2025-06-21 |
2.4926 USD |
276.2171 CVX |
2.5280 USD |
2.3390 USD |
2.5290 USD |
2.3610 USD |
| 2025-06-20 |
2.5626 USD |
338.1605 CVX |
2.6220 USD |
2.4600 USD |
2.6220 USD |
2.5490 USD |
| 2025-06-19 |
2.6242 USD |
1,159.4274 CVX |
2.6120 USD |
2.5840 USD |
2.6790 USD |
2.6440 USD |
| 2025-06-18 |
2.5139 USD |
1,601.3633 CVX |
2.5290 USD |
2.3990 USD |
2.5750 USD |
2.5750 USD |
| 2025-06-17 |
2.5070 USD |
597.0031 CVX |
2.5250 USD |
2.3990 USD |
2.5490 USD |
2.5340 USD |
| 2025-06-16 |
2.7132 USD |
779.8786 CVX |
2.6820 USD |
2.5570 USD |
2.7530 USD |
2.5570 USD |
| 2025-06-15 |
2.5975 USD |
314.2755 CVX |
2.5960 USD |
2.5930 USD |
2.6180 USD |
2.6100 USD |
| 2025-06-14 |
2.5954 USD |
102.2229 CVX |
2.6170 USD |
2.5500 USD |
2.6250 USD |
2.5920 USD |
| 2025-06-13 |
2.5841 USD |
569.2691 CVX |
2.5900 USD |
2.5250 USD |
2.6160 USD |
2.6160 USD |
| 2025-06-12 |
2.7438 USD |
66.2058 CVX |
2.7970 USD |
2.6580 USD |
2.7970 USD |
2.6580 USD |
| 2025-06-11 |
3.0412 USD |
86.5617 CVX |
3.0710 USD |
2.8690 USD |
3.0710 USD |
2.8690 USD |
| 2025-06-10 |
2.9599 USD |
692.3551 CVX |
2.8500 USD |
2.8350 USD |
3.1230 USD |
3.0570 USD |
| 2025-06-09 |
2.7767 USD |
109.9115 CVX |
2.7220 USD |
2.7220 USD |
2.8400 USD |
2.8400 USD |
| 2025-06-07 |
2.6718 USD |
42.0474 CVX |
2.6460 USD |
2.6460 USD |
2.6930 USD |
2.6930 USD |
| 2025-06-06 |
2.6661 USD |
263.5320 CVX |
2.6880 USD |
2.6120 USD |
2.7010 USD |
2.6120 USD |
| 2025-06-05 |
2.6858 USD |
491.3601 CVX |
2.7390 USD |
2.6350 USD |
2.7390 USD |
2.6460 USD |
| 2025-06-04 |
2.7587 USD |
797.7073 CVX |
2.7900 USD |
2.6860 USD |
2.8120 USD |
2.7670 USD |
| 2025-06-03 |
2.7288 USD |
253.2850 CVX |
2.7440 USD |
2.6680 USD |
2.7440 USD |
2.6680 USD |
| 2025-06-02 |
2.6099 USD |
841.5161 CVX |
2.6810 USD |
2.5520 USD |
2.6810 USD |
2.6140 USD |
| 2025-06-01 |
2.6654 USD |
111.9515 CVX |
2.6700 USD |
2.6580 USD |
2.7170 USD |
2.6770 USD |
| 2025-05-31 |
2.7608 USD |
659.4862 CVX |
2.7950 USD |
2.7070 USD |
2.7950 USD |
2.7880 USD |
| 2025-05-30 |
2.9659 USD |
393.8533 CVX |
3.0790 USD |
2.7960 USD |
3.1300 USD |
2.7960 USD |
| 2025-05-29 |
3.2548 USD |
572.6641 CVX |
3.3470 USD |
3.2100 USD |
3.3650 USD |
3.2410 USD |
| 2025-05-28 |
3.3070 USD |
170.2536 CVX |
3.2990 USD |
3.2930 USD |
3.3290 USD |
3.3200 USD |
| 2025-05-27 |
3.3839 USD |
188.1293 CVX |
3.3220 USD |
3.3220 USD |
3.4150 USD |
3.4150 USD |